Nordic Group Limited MR7
SGX · Singapore · Transportation
SGD 0.53500.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 5.00K |
| 2026-09-30 | SGD 0.54 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 10.00K |
| 2026-09-29 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 38.50K |
| 2026-09-28 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 16.50K |
| 2026-09-25 | SGD 0.55 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 156.20K |
| 2026-09-24 | SGD 0.54 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 53.00K |
| 2026-09-23 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 0 |
| 2026-09-22 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 100.00K |
| 2026-09-21 | SGD 0.54 | -2.70% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 9.00K |
| 2026-09-18 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 0 |
| 2026-09-17 | SGD 0.56 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 17.40K |
| 2026-09-16 | SGD 0.56 | +0.91% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 500 |
| 2026-09-15 | SGD 0.55 | +1.85% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 1.60K |
| 2026-09-14 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.56 | SGD 0.54 | 27.10K |
| 2026-09-11 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 40.00K |
| 2026-09-10 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 0 |
| 2026-09-09 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 0 |
| 2026-09-08 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 5.00K |
| 2026-09-07 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 36.80K |
| 2026-09-04 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 21.70K |
| 2026-09-03 | SGD 0.55 | -1.79% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 38.30K |
| 2026-09-02 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 285.20K |
| 2026-09-01 | SGD 0.55 | -0.90% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 9.00K |
| 2026-08-31 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 0 |
| 2026-08-28 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 182.40K |
| 2026-08-27 | SGD 0.56 | +0.91% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 49.00K |
| 2026-08-26 | SGD 0.55 | -0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 40.50K |
| 2026-08-25 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 2.10K |
| 2026-08-24 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 40.70K |
| 2026-08-21 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.57 | SGD 0.55 | 157.00K |
| 2026-08-20 | SGD 0.55 | -3.51% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 98.10K |
| 2026-08-19 | SGD 0.57 | -1.72% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 36.80K |
| 2026-08-18 | SGD 0.58 | +3.57% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 178.60K |
| 2026-08-17 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 42.00K |
| 2026-08-14 | SGD 0.56 | +1.83% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 544.00K |
| 2026-08-13 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.53 | 56.70K |
| 2026-08-12 | SGD 0.55 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 36.90K |
| 2026-08-11 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 270.30K |
| 2026-08-07 | SGD 0.55 | +5.83% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 325.70K |
| 2026-08-06 | SGD 0.51 | -0.96% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 42.00K |
| 2026-08-05 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 12.60K |
| 2026-08-04 | SGD 0.52 | +1.96% | SGD 0.52 | SGD 0.52 | SGD 0.50 | 66.70K |
| 2026-08-03 | SGD 0.51 | -1.92% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 102.00K |
| 2026-07-31 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 0 |
| 2026-07-30 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 9.80K |
| 2026-07-29 | SGD 0.52 | -0.94% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 72.50K |
| 2026-07-28 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.55 | SGD 0.53 | 3.20K |
| 2026-07-27 | SGD 0.53 | -1.85% | SGD 0.53 | SGD 0.55 | SGD 0.53 | 35.20K |
| 2026-07-24 | SGD 0.54 | +1.89% | SGD 0.53 | SGD 0.54 | SGD 0.53 | 5.20K |
| 2026-07-23 | SGD 0.53 | 0.00% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 8.90K |
| 2026-07-22 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.53 | SGD 0.53 | 0 |
| 2026-07-21 | SGD 0.53 | -1.85% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 21.60K |
| 2026-07-20 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 0 |
| 2026-07-17 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 0 |
| 2026-07-16 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 30.50K |
| 2026-07-15 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 3.90K |
| 2026-07-14 | SGD 0.54 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.53 | 8.10K |
| 2026-07-13 | SGD 0.54 | +0.94% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 2.80K |
| 2026-07-10 | SGD 0.53 | -3.64% | SGD 0.53 | SGD 0.53 | SGD 0.53 | 32.90K |
| 2026-07-09 | SGD 0.55 | +1.85% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 1.40K |
| 2026-07-08 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 20.80K |
| 2026-07-07 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 45.00K |
| 2026-07-06 | SGD 0.55 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 35.10K |
| 2026-07-03 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 8.60K |
| 2026-07-02 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 1.00K |
| 2026-07-01 | SGD 0.55 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 86.40K |
| 2026-06-30 | SGD 0.54 | +2.86% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 13.40K |
| 2026-06-29 | SGD 0.52 | -0.94% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 81.60K |
| 2026-06-26 | SGD 0.53 | -3.64% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 106.90K |
| 2026-06-25 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 30.50K |
| 2026-06-24 | SGD 0.55 | +1.85% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 2.30K |
| 2026-06-23 | SGD 0.54 | -2.70% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 21.00K |
| 2026-06-22 | SGD 0.56 | +1.83% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 11.10K |
| 2026-06-19 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 13.10K |
| 2026-06-18 | SGD 0.55 | -0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 19.70K |
| 2026-06-17 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 10.00K |
| 2026-06-16 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 164.90K |
| 2026-06-15 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 42.20K |
| 2026-06-12 | SGD 0.55 | +1.85% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 16.60K |
| 2026-06-11 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 12.40K |
| 2026-06-10 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 46.10K |
| 2026-06-09 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 6.60K |
| 2026-06-08 | SGD 0.55 | -1.80% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 114.10K |
| 2026-06-05 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 15.10K |
| 2026-06-04 | SGD 0.56 | -2.63% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 133.60K |
| 2026-06-03 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 81.80K |
| 2026-06-02 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 67.10K |
| 2026-05-29 | SGD 0.57 | -0.86% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 97.00K |
| 2026-05-28 | SGD 0.58 | +0.87% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 189.10K |
| 2026-05-27 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 0 |